시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST META ETF 과거 주가
GraniteShares YieldBOOST META ETF · FBYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST META ETF · FBYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,155 | ₩14,155 | ₩14,155 | ₩14,155 | 0.00% | 100 |
| 2026.10.08 | ₩14,161 | ₩14,215 | ₩14,161 | ₩14,181 | +0.14% | 1.7천 |
| 2026.10.07 | ₩14,161 | ₩14,161 | ₩14,161 | ₩14,161 | 0.00% | 100 |
| 2026.10.06 | ₩14,248 | ₩14,248 | ₩14,248 | ₩14,248 | 0.00% | 100 |
| 2026.10.05 | ₩14,241 | ₩14,241 | ₩14,241 | ₩14,241 | 0.00% | 200 |
| 2026.10.02 | ₩14,192 | ₩14,192 | ₩14,192 | ₩14,192 | 0.00% | 400 |
| 2026.10.01 | ₩14,195 | ₩14,195 | ₩14,195 | ₩14,195 | 0.00% | 100 |
| 2026.09.30 | ₩14,188 | ₩14,188 | ₩14,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,188 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩14,161 | ₩14,275 | ₩14,148 | ₩14,275 | +0.80% | 3.7천 |
|---|
| 2026.09.28 | ₩14,175 | ₩14,175 | ₩14,068 | ₩14,095 | -0.56% | 9.4천 |
|---|
| 2026.09.25 | ₩14,415 | ₩14,422 | ₩14,415 | ₩14,422 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩14,508 | ₩14,578 | ₩14,482 | ₩14,508 | 0.00% | 1.5만 |
|---|
| 2026.09.23 | ₩14,495 | ₩14,495 | ₩14,495 | ₩14,495 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩14,456 | ₩14,482 | ₩14,455 | ₩14,482 | +0.18% | 1.8천 |
|---|
| 2026.09.21 | ₩14,468 | ₩14,468 | ₩14,468 | ₩14,468 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,322 | ₩14,335 | ₩14,241 | ₩14,322 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩14,388 | ₩14,508 | ₩14,388 | ₩14,402 | +0.09% | 1.5만 |
|---|
| 2026.09.16 | ₩14,362 | ₩14,382 | ₩14,362 | ₩14,382 | +0.14% | 300 |
|---|
| 2026.09.15 | ₩14,355 | ₩14,355 | ₩14,355 | ₩14,355 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,328 | ₩14,328 | ₩14,328 | ₩14,328 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩14,241 | ₩14,241 | ₩14,221 | ₩14,221 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩14,322 | ₩14,322 | ₩14,308 | ₩14,322 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩14,295 | ₩14,335 | ₩14,295 | ₩14,322 | +0.19% | 1.7천 |
|---|
| 2026.09.08 | ₩14,228 | ₩14,228 | ₩14,201 | ₩14,201 | -0.19% | 200 |
|---|
| 2026.09.04 | ₩14,228 | ₩14,228 | ₩14,148 | ₩14,208 | -0.14% | 3.1만 |
|---|
| 2026.09.03 | ₩14,295 | ₩14,415 | ₩14,295 | ₩14,302 | +0.05% | 2.4만 |
|---|
| 2026.09.02 | ₩14,322 | ₩14,322 | ₩14,201 | ₩14,201 | -0.84% | 2.7천 |
|---|
| 2026.09.01 | ₩14,215 | ₩14,215 | ₩14,201 | ₩14,201 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩14,141 | ₩14,141 | ₩14,141 | ₩14,141 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩14,161 | ₩14,161 | ₩14,161 | ₩14,161 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩14,235 | ₩14,235 | ₩14,235 | ₩14,235 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩14,228 | ₩14,228 | ₩14,228 | ₩14,228 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩14,208 | ₩14,208 | ₩14,208 | ₩14,208 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,948 | ₩14,135 | ₩13,934 | ₩14,135 | +1.34% | 600 |
|---|
| 2026.08.21 | ₩14,028 | ₩14,028 | ₩14,000 | ₩14,000 | -0.20% | 300 |
|---|
| 2026.08.20 | ₩14,055 | ₩14,075 | ₩14,055 | ₩14,075 | +0.14% | 2천 |
|---|
| 2026.08.19 | ₩14,095 | ₩14,095 | ₩14,095 | ₩14,095 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩14,055 | ₩14,188 | ₩14,041 | ₩14,088 | +0.24% | 2.4천 |
|---|
| 2026.08.17 | ₩14,415 | ₩14,415 | ₩14,408 | ₩14,408 | -0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩14,709 | ₩14,735 | ₩14,709 | ₩14,735 | +0.18% | 300 |
|---|
| 2026.08.13 | ₩14,789 | ₩14,789 | ₩14,789 | ₩14,789 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩14,629 | ₩14,629 | ₩14,609 | ₩14,609 | -0.14% | 200 |
|---|
| 2026.08.11 | ₩14,775 | ₩14,775 | ₩14,749 | ₩14,769 | -0.05% | 500 |
|---|
| 2026.08.10 | ₩14,715 | ₩14,715 | ₩14,715 | ₩14,715 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩14,695 | ₩14,695 | ₩14,695 | ₩14,695 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩14,749 | ₩14,749 | ₩14,749 | ₩14,749 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩14,695 | ₩14,735 | ₩14,695 | ₩14,735 | +0.27% | 400 |
|---|
| 2026.08.04 | ₩14,695 | ₩14,735 | ₩14,695 | ₩14,735 | +0.27% | 400 |
|---|
| 2026.08.03 | ₩14,630 | ₩14,722 | ₩14,630 | ₩14,722 | +0.63% | 400 |
|---|
| 2026.07.31 | ₩14,415 | ₩14,442 | ₩14,415 | ₩14,442 | +0.19% | 300 |
|---|
| 2026.07.30 | ₩14,547 | ₩14,547 | ₩14,522 | ₩14,522 | -0.17% | 800 |
|---|
| 2026.07.29 | ₩14,992 | ₩14,992 | ₩14,992 | ₩14,992 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩15,056 | ₩15,056 | ₩15,056 | ₩15,056 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩15,029 | ₩15,029 | ₩15,029 | ₩15,029 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩15,283 | ₩15,283 | ₩15,283 | ₩15,283 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩15,556 | ₩15,556 | ₩15,556 | ₩15,556 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩15,683 | ₩15,683 | ₩15,676 | ₩15,676 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩15,656 | ₩15,703 | ₩15,630 | ₩15,703 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩15,640 | ₩15,640 | ₩15,640 | ₩15,640 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩15,990 | ₩16,057 | ₩15,883 | ₩15,946 | -0.28% | 5.4천 |
|---|
| 2026.07.15 | ₩15,923 | ₩15,990 | ₩15,923 | ₩15,990 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩15,856 | ₩15,856 | ₩15,826 | ₩15,826 | -0.19% | 300 |
|---|
| 2026.07.13 | ₩15,779 | ₩15,779 | ₩15,779 | ₩15,779 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩15,830 | ₩15,850 | ₩15,830 | ₩15,850 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩15,930 | ₩15,930 | ₩15,930 | ₩15,930 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩15,890 | ₩15,890 | ₩15,890 | ₩15,890 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,897 | ₩15,903 | ₩15,897 | ₩15,903 | +0.04% | 1.9천 |
|---|
| 2026.07.06 | ₩15,856 | ₩15,856 | ₩15,856 | ₩15,856 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,750 | ₩15,756 | ₩15,736 | ₩15,756 | +0.04% | 1천 |
|---|
| 2026.07.01 | ₩15,830 | ₩15,977 | ₩15,803 | ₩15,863 | +0.21% | 1만 |
|---|
| 2026.06.30 | ₩15,723 | ₩15,723 | ₩15,710 | ₩15,723 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩15,803 | ₩15,803 | ₩15,803 | ₩15,803 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩15,843 | ₩15,882 | ₩15,736 | ₩15,736 | -0.67% | 1.2천 |
|---|
| 2026.06.25 | ₩16,070 | ₩16,070 | ₩15,782 | ₩15,782 | -1.79% | 900 |
|---|
| 2026.06.24 | ₩16,090 | ₩16,090 | ₩16,090 | ₩16,090 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩16,170 | ₩16,170 | ₩16,170 | ₩16,170 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩16,337 | ₩16,337 | ₩16,189 | ₩16,189 | -0.91% | 1.1천 |
|---|
| 2026.06.18 | ₩16,404 | ₩16,437 | ₩16,364 | ₩16,437 | +0.20% | 600 |
|---|
| 2026.06.17 | ₩16,457 | ₩16,457 | ₩16,457 | ₩16,457 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩16,597 | ₩16,644 | ₩16,597 | ₩16,617 | +0.12% | 2.6천 |
|---|
| 2026.06.15 | ₩16,604 | ₩16,644 | ₩16,597 | ₩16,597 | -0.04% | 1.4천 |
|---|
| 2026.06.12 | ₩16,438 | ₩16,438 | ₩16,438 | ₩16,438 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩16,631 | ₩16,644 | ₩16,564 | ₩16,644 | +0.08% | 8.3천 |
|---|
| 2026.06.10 | ₩16,717 | ₩16,717 | ₩16,717 | ₩16,717 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩16,912 | ₩16,912 | ₩16,912 | ₩16,912 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩16,764 | ₩16,938 | ₩16,737 | ₩16,891 | +0.76% | 1.1천 |
|---|
| 2026.06.05 | ₩17,351 | ₩17,351 | ₩16,938 | ₩16,938 | -2.38% | 200 |
|---|
| 2026.06.04 | ₩17,672 | ₩17,672 | ₩17,618 | ₩17,645 | -0.15% | 900 |
|---|
| 2026.06.03 | ₩17,451 | ₩17,549 | ₩17,451 | ₩17,549 | +0.56% | 300 |
|---|
| 2026.06.02 | ₩17,151 | ₩17,285 | ₩17,151 | ₩17,198 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩17,552 | ₩17,552 | ₩17,238 | ₩17,238 | -1.79% | 700 |
|---|
| 2026.05.29 | ₩17,552 | ₩17,552 | ₩17,525 | ₩17,525 | -0.15% | 700 |
|---|
| 2026.05.28 | ₩17,698 | ₩17,732 | ₩17,678 | ₩17,685 | -0.08% | 1.6천 |
|---|
| 2026.05.27 | ₩17,692 | ₩17,692 | ₩17,678 | ₩17,678 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩17,552 | ₩17,585 | ₩17,545 | ₩17,585 | +0.19% | 1천 |
|---|
| 2026.05.22 | ₩17,565 | ₩17,565 | ₩17,481 | ₩17,558 | -0.04% | 900 |
|---|
| 2026.05.21 | ₩17,578 | ₩17,612 | ₩17,565 | ₩17,612 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩17,485 | ₩17,532 | ₩17,418 | ₩17,532 | +0.27% | 900 |
|---|
| 2026.05.19 | ₩17,471 | ₩17,471 | ₩17,471 | ₩17,471 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩17,525 | ₩17,572 | ₩17,525 | ₩17,545 | +0.11% | 1.6천 |
|---|
| 2026.05.15 | ₩17,431 | ₩17,525 | ₩17,405 | ₩17,525 | +0.54% | 1.2천 |
|---|
| 2026.05.14 | ₩17,565 | ₩17,658 | ₩17,565 | ₩17,632 | +0.38% | 800 |
|---|
| 2026.05.13 | ₩17,545 | ₩17,545 | ₩17,545 | ₩17,545 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩17,191 | ₩17,285 | ₩17,191 | ₩17,285 | +0.54% | 300 |
|---|
| 2026.05.11 | ₩17,325 | ₩17,325 | ₩17,185 | ₩17,185 | -0.81% | 800 |
|---|
| 2026.05.08 | ₩17,445 | ₩17,451 | ₩17,311 | ₩17,451 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩17,565 | ₩17,592 | ₩17,565 | ₩17,573 | +0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩17,151 | ₩17,451 | ₩17,151 | ₩17,451 | +1.75% | 400 |
|---|
| 2026.05.05 | ₩17,247 | ₩17,247 | ₩17,247 | ₩17,247 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩17,258 | ₩17,358 | ₩17,258 | ₩17,358 | +0.58% | 400 |
|---|
| 2026.05.01 | ₩17,338 | ₩17,338 | ₩17,325 | ₩17,325 | -0.08% | 700 |
|---|
| 2026.04.30 | ₩17,605 | ₩17,605 | ₩17,471 | ₩17,592 | -0.08% | 7.6천 |
|---|
| 2026.04.29 | ₩18,179 | ₩18,306 | ₩18,179 | ₩18,255 | +0.42% | 1.1천 |
|---|
| 2026.04.28 | ₩18,266 | ₩18,279 | ₩18,219 | ₩18,279 | +0.07% | 600 |
|---|
| 2026.04.27 | ₩18,359 | ₩18,359 | ₩18,359 | ₩18,359 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩18,019 | ₩18,339 | ₩18,019 | ₩18,222 | +1.13% | 1.2천 |
|---|
| 2026.04.23 | ₩18,206 | ₩18,206 | ₩18,045 | ₩18,045 | -0.88% | 600 |
|---|
| 2026.04.22 | ₩18,366 | ₩18,486 | ₩18,279 | ₩18,412 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩18,352 | ₩18,366 | ₩18,312 | ₩18,312 | -0.22% | 1.5천 |
|---|
| 2026.04.20 | ₩18,366 | ₩18,513 | ₩18,366 | ₩18,372 | +0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩18,726 | ₩18,726 | ₩18,686 | ₩18,706 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩18,873 | ₩18,886 | ₩18,873 | ₩18,886 | +0.07% | 400 |
|---|
| 2026.04.15 | ₩18,860 | ₩18,873 | ₩18,860 | ₩18,866 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩18,673 | ₩18,813 | ₩18,673 | ₩18,813 | +0.75% | 1천 |
|---|
| 2026.04.13 | ₩18,486 | ₩18,551 | ₩18,486 | ₩18,551 | +0.35% | 600 |
|---|
| 2026.04.10 | ₩18,526 | ₩18,526 | ₩18,493 | ₩18,493 | -0.18% | 700 |
|---|
| 2026.04.09 | ₩18,673 | ₩18,673 | ₩18,646 | ₩18,646 | -0.14% | 900 |
|---|
| 2026.04.08 | ₩18,613 | ₩18,699 | ₩18,542 | ₩18,633 | +0.11% | 1.5천 |
|---|
| 2026.04.07 | ₩18,139 | ₩18,223 | ₩18,139 | ₩18,223 | +0.46% | 300 |
|---|
| 2026.04.06 | ₩18,299 | ₩18,299 | ₩18,224 | ₩18,224 | -0.41% | 700 |
|---|
| 2026.04.02 | ₩18,246 | ₩18,246 | ₩18,246 | ₩18,246 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩18,392 | ₩18,412 | ₩18,379 | ₩18,412 | +0.11% | 500 |
|---|
| 2026.03.31 | ₩18,499 | ₩18,499 | ₩18,499 | ₩18,499 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩18,045 | ₩18,132 | ₩18,045 | ₩18,132 | +0.48% | 500 |
|---|
| 2026.03.27 | ₩18,072 | ₩18,072 | ₩18,052 | ₩18,052 | -0.11% | 800 |
|---|
| 2026.03.26 | ₩18,232 | ₩18,252 | ₩18,232 | ₩18,252 | +0.11% | 1.2천 |
|---|
| 2026.03.25 | ₩19,209 | ₩19,209 | ₩19,209 | ₩19,209 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩19,180 | ₩19,180 | ₩19,180 | ₩19,180 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩19,447 | ₩19,514 | ₩19,391 | ₩19,391 | -0.29% | 500 |
|---|
| 2026.03.20 | ₩19,308 | ₩19,308 | ₩19,308 | ₩19,308 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩20,144 | ₩20,144 | ₩20,144 | ₩20,144 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,527 | ₩20,527 | ₩20,428 | ₩20,428 | -0.48% | 500 |
|---|
| 2026.03.17 | ₩20,608 | ₩20,608 | ₩20,548 | ₩20,548 | -0.29% | 1천 |
|---|
| 2026.03.16 | ₩20,596 | ₩20,596 | ₩20,596 | ₩20,596 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩20,288 | ₩20,288 | ₩20,288 | ₩20,288 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩21,703 | ₩21,703 | ₩21,610 | ₩21,610 | -0.42% | 500 |
|---|
| 2026.03.11 | ₩22,027 | ₩22,027 | ₩22,027 | ₩22,027 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩21,957 | ₩21,957 | ₩21,957 | ₩21,957 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩21,787 | ₩21,787 | ₩21,787 | ₩21,787 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩21,717 | ₩21,717 | ₩21,717 | ₩21,717 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩22,290 | ₩22,290 | ₩22,190 | ₩22,203 | -0.39% | 700 |
|---|
| 2026.03.04 | ₩22,236 | ₩22,236 | ₩22,223 | ₩22,223 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩22,010 | ₩22,010 | ₩22,010 | ₩22,010 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩21,849 | ₩21,956 | ₩21,849 | ₩21,944 | +0.43% | 2.5천 |
|---|
| 2026.02.27 | ₩21,716 | ₩21,859 | ₩21,716 | ₩21,859 | +0.66% | 500 |
|---|
| 2026.02.26 | ₩21,996 | ₩22,234 | ₩21,983 | ₩22,234 | +1.08% | 1.4천 |
|---|
| 2026.02.25 | ₩21,689 | ₩22,078 | ₩21,689 | ₩22,078 | +1.79% | 1.9천 |
|---|
| 2026.02.24 | ₩21,529 | ₩21,573 | ₩21,449 | ₩21,573 | +0.20% | 700 |
|---|
| 2026.02.23 | ₩21,863 | ₩21,863 | ₩21,492 | ₩21,492 | -1.70% | 200 |
|---|
| 2026.02.20 | ₩21,873 | ₩21,873 | ₩21,873 | ₩21,873 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩21,923 | ₩21,923 | ₩21,923 | ₩21,923 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩21,362 | ₩21,825 | ₩21,362 | ₩21,825 | +2.17% | 1.8천 |
|---|
| 2026.02.17 | ₩21,636 | ₩21,673 | ₩21,636 | ₩21,673 | +0.17% | 200 |
|---|
| 2026.02.13 | ₩21,749 | ₩22,250 | ₩21,749 | ₩21,772 | +0.10% | 2.5천 |
|---|
| 2026.02.12 | ₩23,191 | ₩23,191 | ₩22,586 | ₩22,586 | -2.61% | 1.8천 |
|---|
| 2026.02.11 | ₩23,123 | ₩23,217 | ₩23,051 | ₩23,217 | +0.41% | 1천 |
|---|
| 2026.02.10 | ₩23,208 | ₩23,208 | ₩23,208 | ₩23,208 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,384 | ₩23,407 | ₩23,298 | ₩23,298 | -0.37% | 2.2천 |
|---|
| 2026.02.06 | ₩22,984 | ₩22,984 | ₩22,864 | ₩22,944 | -0.17% | 7.1천 |
|---|
| 2026.02.05 | ₩23,371 | ₩23,478 | ₩23,224 | ₩23,364 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩23,705 | ₩23,705 | ₩23,427 | ₩23,427 | -1.17% | 1.3천 |
|---|
| 2026.02.03 | ₩24,465 | ₩24,465 | ₩24,201 | ₩24,201 | -1.08% | 200 |
|---|
| 2026.02.02 | ₩24,986 | ₩25,013 | ₩24,779 | ₩24,807 | -0.72% | 1.1천 |
|---|
| 2026.01.30 | ₩24,999 | ₩24,999 | ₩24,893 | ₩24,953 | -0.19% | 3.9천 |
|---|
| 2026.01.29 | ₩25,213 | ₩25,280 | ₩25,093 | ₩25,166 | -0.19% | 1.7천 |
|---|
| 2026.01.28 | ₩24,620 | ₩24,719 | ₩24,620 | ₩24,672 | +0.21% | 900 |
|---|
| 2026.01.27 | ₩24,692 | ₩24,692 | ₩24,465 | ₩24,659 | -0.14% | 800 |
|---|
| 2026.01.26 | ₩24,399 | ₩24,584 | ₩24,399 | ₩24,545 | +0.60% | 700 |
|---|
| 2026.01.23 | ₩24,252 | ₩24,252 | ₩24,192 | ₩24,192 | -0.25% | 400 |
|---|
| 2026.01.22 | ₩24,425 | ₩24,425 | ₩24,332 | ₩24,399 | -0.11% | 1.8천 |
|---|
| 2026.01.21 | ₩23,424 | ₩23,771 | ₩23,424 | ₩23,673 | +1.06% | 800 |
|---|
| 2026.01.20 | ₩23,538 | ₩23,538 | ₩23,368 | ₩23,368 | -0.72% | 500 |
|---|
| 2026.01.16 | ₩24,265 | ₩24,265 | ₩24,265 | ₩24,265 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩24,686 | ₩24,686 | ₩24,686 | ₩24,686 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,026 | ₩25,026 | ₩24,592 | ₩24,592 | -1.73% | 2.1천 |
|---|
| 2026.01.13 | ₩25,413 | ₩25,413 | ₩25,039 | ₩25,300 | -0.45% | 2.3천 |
|---|
| 2026.01.12 | ₩26,427 | ₩26,427 | ₩25,874 | ₩25,874 | -2.10% | 2천 |
|---|
| 2026.01.09 | ₩25,907 | ₩26,426 | ₩25,733 | ₩26,426 | +2.00% | 2.1천 |
|---|
| 2026.01.08 | ₩26,134 | ₩26,142 | ₩26,134 | ₩26,142 | +0.03% | 800 |
|---|
| 2026.01.07 | ₩26,067 | ₩26,161 | ₩26,067 | ₩26,161 | +0.36% | 400 |
|---|
| 2026.01.06 | ₩26,367 | ₩26,534 | ₩26,321 | ₩26,534 | +0.63% | 500 |
|---|
| 2026.01.05 | ₩26,067 | ₩26,484 | ₩26,067 | ₩26,434 | +1.41% | 500 |
|---|
| 2026.01.02 | ₩26,708 | ₩26,708 | ₩25,747 | ₩26,051 | -2.46% | 1.4천 |
|---|
| 2025.12.31 | ₩26,948 | ₩27,041 | ₩26,816 | ₩26,816 | -0.49% | 1.5천 |
|---|
| 2025.12.30 | ₩26,935 | ₩26,988 | ₩26,935 | ₩26,988 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩26,387 | ₩26,490 | ₩26,387 | ₩26,490 | +0.39% | 500 |
|---|
| 2025.12.26 | ₩26,921 | ₩27,021 | ₩26,921 | ₩27,021 | +0.37% | 400 |
|---|
| 2025.12.24 | ₩27,135 | ₩27,135 | ₩27,135 | ₩27,135 | 0.00% | 8.1천 |
|---|
| 2025.12.23 | ₩27,061 | ₩27,061 | ₩27,061 | ₩27,061 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩26,832 | ₩26,832 | ₩26,832 | ₩26,832 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩26,799 | ₩26,799 | ₩26,799 | ₩26,799 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩27,028 | ₩27,028 | ₩27,015 | ₩27,015 | -0.05% | 500 |
|---|
| 2025.12.17 | ₩26,828 | ₩26,828 | ₩26,828 | ₩26,828 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,736 | ₩26,925 | ₩26,736 | ₩26,925 | +0.71% | 1.5천 |
|---|
| 2025.12.15 | ₩26,402 | ₩26,641 | ₩26,402 | ₩26,605 | +0.77% | 4.7천 |
|---|
| 2025.12.12 | ₩26,745 | ₩26,745 | ₩26,462 | ₩26,462 | -1.06% | 500 |
|---|
| 2025.12.11 | ₩27,495 | ₩27,495 | ₩27,420 | ₩27,420 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩27,482 | ₩27,482 | ₩27,366 | ₩27,366 | -0.42% | 400 |
|---|
| 2025.12.09 | ₩27,645 | ₩27,753 | ₩27,645 | ₩27,753 | +0.39% | 600 |
|---|
| 2025.12.08 | ₩28,389 | ₩28,389 | ₩28,229 | ₩28,229 | -0.56% | 1.4천 |
|---|
| 2025.12.05 | ₩28,502 | ₩28,502 | ₩28,496 | ₩28,496 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩28,817 | ₩28,817 | ₩28,616 | ₩28,670 | -0.51% | 3.4천 |
|---|
| 2025.12.03 | ₩28,029 | ₩28,109 | ₩27,870 | ₩27,870 | -0.57% | 500 |
|---|
| 2025.12.02 | ₩28,042 | ₩28,189 | ₩27,962 | ₩28,156 | +0.40% | 2.5천 |
|---|
| 2025.12.01 | ₩27,776 | ₩27,942 | ₩27,776 | ₩27,802 | +0.10% | 1.1천 |
|---|
| 2025.11.28 | ₩28,076 | ₩28,076 | ₩28,076 | ₩28,076 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,363 | ₩28,363 | ₩28,296 | ₩28,296 | -0.24% | 600 |
|---|
| 2025.11.25 | ₩28,269 | ₩28,323 | ₩28,269 | ₩28,323 | +0.19% | 1.2천 |
|---|
| 2025.11.24 | ₩27,949 | ₩28,189 | ₩27,949 | ₩28,163 | +0.76% | 2.1천 |
|---|
| 2025.11.21 | ₩27,749 | ₩27,772 | ₩27,242 | ₩27,679 | -0.25% | 6.7천 |
|---|
| 2025.11.20 | ₩28,516 | ₩28,563 | ₩27,482 | ₩27,641 | -3.07% | 900 |
|---|
| 2025.11.19 | ₩27,842 | ₩27,909 | ₩27,415 | ₩27,793 | -0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩27,735 | ₩28,470 | ₩27,735 | ₩28,204 | +1.69% | 2.3천 |
|---|
| 2025.11.17 | ₩28,630 | ₩28,723 | ₩28,337 | ₩28,337 | -1.02% | 1천 |
|---|
| 2025.11.14 | ₩27,667 | ₩28,643 | ₩27,667 | ₩28,643 | +3.53% | 700 |
|---|
| 2025.11.13 | ₩28,790 | ₩28,877 | ₩28,642 | ₩28,861 | +0.25% | 1.1천 |
|---|
| 2025.11.12 | ₩29,698 | ₩29,698 | ₩28,843 | ₩28,846 | -2.87% | 800 |
|---|
| 2025.11.11 | ₩29,431 | ₩29,724 | ₩29,431 | ₩29,724 | +1.00% | 500 |
|---|
| 2025.11.10 | ₩30,378 | ₩30,378 | ₩29,535 | ₩29,776 | -1.98% | 2.4천 |
|---|
| 2025.11.07 | ₩29,164 | ₩29,375 | ₩28,883 | ₩29,375 | +0.72% | 1.5천 |
|---|
| 2025.11.06 | ₩30,311 | ₩30,338 | ₩29,746 | ₩29,746 | -1.87% | 1.9천 |
|---|
| 2025.11.05 | ₩30,498 | ₩31,299 | ₩30,498 | ₩31,000 | +1.65% | 3.8천 |
|---|
| 2025.11.04 | ₩30,752 | ₩31,112 | ₩30,492 | ₩30,492 | -0.85% | 4.4천 |
|---|
| 2025.11.03 | ₩31,553 | ₩31,620 | ₩30,995 | ₩30,995 | -1.77% | 5.3천 |
|---|
| 2025.10.31 | ₩31,473 | ₩31,486 | ₩31,379 | ₩31,439 | -0.11% | 2.5천 |
|---|
| 2025.10.30 | ₩31,566 | ₩31,873 | ₩31,566 | ₩31,793 | +0.72% | 5.4천 |
|---|
| 2025.10.29 | ₩34,436 | ₩34,547 | ₩34,422 | ₩34,547 | +0.32% | 1.3천 |
|---|
| 2025.10.28 | ₩34,382 | ₩34,430 | ₩34,356 | ₩34,430 | +0.14% | 700 |
|---|
| 2025.10.27 | ₩34,377 | ₩34,449 | ₩34,329 | ₩34,356 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩33,114 | ₩33,822 | ₩33,114 | ₩33,762 | +1.95% | 4.6천 |
|---|
| 2025.10.23 | ₩33,368 | ₩33,702 | ₩33,368 | ₩33,568 | +0.60% | 4.4천 |
|---|
| 2025.10.22 | ₩33,355 | ₩33,528 | ₩33,235 | ₩33,308 | -0.14% | 6.3천 |
|---|